Kinesis Silver Historical Data

KAG Page 8
Download
Date Close Price change Market cap Trading volume
Jul 18, 9 PM $ 54.19
-0.01%
$ 156.96 million $ 114,192
Jul 18, 8 PM $ 54.2
+0.04%
$ 156.98 million $ 113,265
Jul 18, 7 PM $ 54.18
+0.03%
$ 156.92 million $ 112,967
Jul 18, 6 PM $ 54.16
+0.10%
$ 156.88 million $ 112,351
Jul 18, 5 PM $ 54.11
+0.01%
$ 156.72 million $ 106,930
Jul 18, 4 PM $ 54.09
+0.23%
$ 156.67 million $ 96,146
Jul 18, 3 PM $ 53.97
+0.54%
$ 156.31 million $ 94,377
Jul 18, 2 PM $ 53.71
-0.26%
$ 155.55 million $ 101,738
Jul 18, 1 PM $ 53.82
-0.51%
$ 155.88 million $ 112,303
Jul 18, 12 PM $ 54.1
-0.47%
$ 156.68 million $ 131,760
Jul 18, 11 AM $ 54.39
-0.02%
$ 157.52 million $ 133,438
Jul 18, 10 AM $ 54.41
-0.40%
$ 157.57 million $ 130,042
Jul 18, 9 AM $ 54.63
-0.21%
$ 158.24 million $ 130,521
Jul 18, 8 AM $ 54.75
+0.26%
$ 158.57 million $ 132,010
Jul 18, 7 AM $ 54.63
+0.25%
$ 158.23 million $ 146,363
Jul 18, 6 AM $ 54.48
-0.02%
$ 157.79 million $ 146,469
Jul 18, 5 AM $ 54.49
+0.28%
$ 157.82 million $ 147,225
Jul 18, 4 AM $ 54.33
+0.28%
$ 157.37 million $ 148,245
Jul 18, 3 AM $ 54.18
-0.39%
$ 156.93 million $ 149,195
Jul 18, 2 AM $ 54.38
-1.27%
$ 157.5 million $ 149,415
Jul 18, 1 AM $ 55.08
+1.27%
$ 159.53 million $ 149,996
Jul 18, 12 AM $ 54.39
-0.71%
$ 157.54 million $ 150,087
Jul 17, 11 PM $ 54.78
+1.12%
$ 158.66 million $ 150,180
Jul 17, 10 PM $ 54.24
+0.62%
$ 157.08 million $ 148,846
Jul 17, 9 PM $ 53.9
-0.48%
$ 156.11 million $ 158,887
Jul 17, 8 PM $ 54.15
+0.57%
$ 156.83 million $ 163,641
Jul 17, 7 PM $ 53.84
-1.76%
$ 155.94 million $ 163,846
Jul 17, 6 PM $ 54.8
+0.85%
$ 158.7 million $ 166,137
Jul 17, 5 PM $ 54.33
+0.13%
$ 157.37 million $ 171,720
Jul 17, 4 PM $ 54.27
-0.67%
$ 157.19 million $ 174,407
Jul 17, 3 PM $ 54.64
+0.47%
$ 158.26 million $ 174,357
Jul 17, 2 PM $ 54.39
+1.03%
$ 157.52 million $ 161,153
Jul 17, 1 PM $ 53.84
+0.48%
$ 155.94 million $ 140,134
Jul 17, 12 PM $ 53.61
-0.26%
$ 155.26 million $ 124,952
Jul 17, 11 AM $ 53.74
-0.71%
$ 155.66 million $ 110,924
Jul 17, 10 AM $ 54.23
-0.32%
$ 157.07 million $ 119,399
Jul 17, 9 AM $ 54.37
+0.25%
$ 157.48 million $ 134,745
Jul 17, 8 AM $ 54.21
-0.24%
$ 157.02 million $ 133,617
Jul 17, 7 AM $ 54.32
-0.25%
$ 157.33 million $ 118,763
Jul 17, 6 AM $ 54.39
-0.20%
$ 157.52 million $ 118,571
Jul 17, 5 AM $ 54.53
+0.05%
$ 157.94 million $ 120,487
Jul 17, 4 AM $ 54.6
+0.25%
$ 158.13 million $ 119,904
Jul 17, 3 AM $ 54.48
-0.05%
$ 157.78 million $ 119,116
Jul 17, 2 AM $ 54.5
-0.52%
$ 157.86 million $ 119,330
Jul 17, 1 AM $ 54.79
-1.29%
$ 158.68 million $ 119,254
Jul 17, 12 AM $ 55.48
+0.11%
$ 160.69 million $ 118,599
Jul 16, 11 PM $ 55.32
+0.07%
$ 160.23 million $ 118,947
Jul 16, 10 PM $ 55.27
-0.22%
$ 160.06 million $ 122,213
Jul 16, 9 PM $ 55.37
+0.38%
$ 160.36 million $ 117,912
Jul 16, 8 PM $ 55.16
-0.07%
$ 159.75 million $ 116,211